UK Markets closed

Saturday Co.,Ltd (002291.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.36-0.03 (-0.19%)
At close: 03:04PM CST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022------
08 Dec 2022------
07 Dec 202214.9715.5514.8015.3915.3923,003,283
06 Dec 202215.2815.3314.7914.9114.9115,640,830
05 Dec 202215.5815.6515.2315.2815.2817,098,664
02 Dec 202215.0515.8215.0015.6015.6029,761,815
01 Dec 202214.6615.5014.6215.1215.1228,471,917
30 Nov 202214.4814.7014.3614.6114.6113,501,318
29 Nov 202214.1614.7214.1114.4714.4716,057,369
28 Nov 202214.1114.2513.9214.1414.1412,675,631
25 Nov 202214.2914.3114.0114.3014.3010,822,516
24 Nov 202214.3514.5414.2114.2614.269,772,097
23 Nov 202214.2614.4514.2014.4314.4310,323,581
22 Nov 202214.2514.5014.2214.3414.3412,349,385
21 Nov 202214.9114.9314.2614.3714.3723,037,656
18 Nov 202214.8115.2014.7214.9014.9012,901,939
17 Nov 202215.1815.2514.6914.8814.8815,874,071
16 Nov 202215.2915.7815.0815.1315.1324,146,373
15 Nov 202215.1015.9515.0115.6515.6526,772,401
14 Nov 202216.0316.1215.3115.3315.3332,307,111
11 Nov 202216.7716.9716.0116.1316.1360,382,456
10 Nov 202215.7017.2015.4616.9216.9261,660,816
09 Nov 202215.8216.4915.3915.8815.8827,386,986
08 Nov 202216.3816.4515.8516.0516.0521,557,193
07 Nov 202216.1716.9916.0116.4816.4833,187,398
04 Nov 202216.4516.6115.9516.2516.2528,769,877
03 Nov 202216.5016.9916.1716.4416.4421,548,573
02 Nov 202217.1017.1816.6016.7916.7924,214,911
01 Nov 202216.9417.0716.4016.7816.7821,611,041
31 Oct 202217.0517.3116.2716.8416.8430,457,219
28 Oct 202216.6717.8916.5517.0217.0237,710,040
27 Oct 202216.7017.3816.6216.7616.7624,454,081
26 Oct 202216.1016.9715.9416.7116.7124,224,484
25 Oct 202215.9116.0115.2915.9315.9315,435,062
24 Oct 202216.4116.5915.8215.9115.9116,427,494
21 Oct 202216.0016.5215.6116.3216.3218,346,901
20 Oct 202215.5416.2315.4015.9615.9618,602,510
19 Oct 202216.1716.3115.5015.5315.5316,684,420
18 Oct 202216.1316.6316.0816.3516.3517,903,192
17 Oct 202215.6116.2215.4716.1816.1824,933,156
14 Oct 202215.4015.9515.0015.6115.6125,311,604
13 Oct 202213.7714.8513.7514.6114.6117,314,291
12 Oct 202213.1913.9512.9513.9413.9415,248,031
11 Oct 202213.1713.2912.7613.1513.159,289,334
10 Oct 202213.8413.9913.0213.1513.1513,339,175
30 Sept 202213.8814.1013.6113.8413.847,041,614
29 Sept 202214.5014.5813.8013.9313.939,929,597
28 Sept 202214.8614.8814.3314.3514.359,618,908
27 Sept 202214.5514.8814.4514.8714.8710,167,321
26 Sept 202214.9414.9414.6014.6114.618,023,479
23 Sept 202215.4815.5814.8415.0015.0010,565,427
22 Sept 202215.6915.9515.4715.5315.539,169,611
21 Sept 202215.5515.9815.4215.7115.7119,324,313
20 Sept 202215.4315.5515.1515.4115.419,970,200
19 Sept 202214.9015.8814.6415.4315.4316,974,788
16 Sept 202215.0015.4414.8214.9014.9016,535,823
15 Sept 202215.6015.6714.5914.7714.7718,283,047
14 Sept 202215.5015.7515.3115.5515.557,143,845
13 Sept 202216.0216.2215.7215.8115.8110,473,432
09 Sept 202216.1816.1915.5715.8015.8014,071,024
08 Sept 202216.7216.7516.0616.1816.1814,603,097
07 Sept 202216.7917.0816.5916.6516.6511,877,160
06 Sept 202216.2517.0716.1416.9516.9515,506,279
05 Sept 202216.6416.7015.9616.2016.2015,420,027
02 Sept 202216.4717.0616.4616.7016.709,956,191
01 Sept 202217.3017.5016.4316.4816.4813,355,055
31 Aug 202217.2117.5016.6517.1517.1515,307,649
30 Aug 202216.9817.3816.9017.3017.3010,104,906
29 Aug 202216.9717.3516.6317.0217.028,254,672
26 Aug 202216.7717.4016.7517.1017.1013,320,921
25 Aug 202216.9316.9916.4216.8216.8213,010,815
24 Aug 202218.4018.5016.5616.6716.6732,729,501
23 Aug 202217.9818.4217.7818.3018.3019,171,946
22 Aug 202217.7118.0417.5417.9817.9812,586,141
19 Aug 202218.0518.3017.6817.7517.7512,330,340
18 Aug 202218.0818.4718.0018.0618.0615,186,318
17 Aug 202218.0018.1817.7118.0418.0411,616,284
16 Aug 202217.8018.2817.6318.0418.0416,630,863
15 Aug 202217.9217.9917.4417.9417.9412,878,716
12 Aug 202217.8718.5317.8017.9317.9314,367,837
11 Aug 202217.9518.0017.6017.8117.8110,879,164
10 Aug 202217.8718.2817.6217.7717.7713,952,771
09 Aug 202216.7618.1016.7517.8717.8723,214,822
08 Aug 202216.8617.0516.6717.0217.029,166,532
05 Aug 202216.4816.9716.4516.8516.859,438,652
04 Aug 202216.4116.8016.3016.5616.569,355,808
03 Aug 202216.1016.8216.1016.3116.3112,672,037
02 Aug 202216.6216.6815.8516.2916.2920,763,361
01 Aug 202216.7217.2716.7016.9616.9615,441,561
29 Jul 202216.9917.4816.5916.9016.9019,752,353
28 Jul 202217.6017.7916.8516.8916.8927,712,083
27 Jul 202217.9818.3917.2117.7417.7428,787,751
26 Jul 202217.0017.2416.7917.0617.068,054,338
25 Jul 202217.2517.4716.8017.0017.0014,664,229
22 Jul 202217.4017.6816.9017.2317.2316,974,769
21 Jul 202217.9218.2817.3017.3217.3224,157,631
20 Jul 202217.7518.1917.6117.9217.9213,068,489
19 Jul 202217.9518.0017.4017.7117.7113,816,182
18 Jul 202217.9518.2717.6417.6817.6815,300,103
15 Jul 202217.5318.1017.0717.7017.7026,932,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...